Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2005 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | -1.95 (-8.11%) | 50 |
25 Mar 2005 | INR | 0 | 0 | 0 | 24.05 | 24.05 | 0.0 (0.0%) | 0 |
24 Mar 2005 | INR | 24 | 24.1 | 24 | 24.05 | 24.05 | +0.25 (+1.05%) | 900 |
23 Mar 2005 | INR | 24.5 | 24.5 | 23 | 23.8 | 23.8 | -1.45 (-5.74%) | 1,550 |
22 Mar 2005 | INR | 26 | 27.4 | 25.25 | 25.25 | 25.25 | -1.2 (-4.54%) | 1,500 |
21 Mar 2005 | INR | 26.5 | 26.8 | 26 | 26.45 | 26.45 | -0.25 (-0.94%) | 1,550 |
18 Mar 2005 | INR | 24.3 | 26.7 | 24.25 | 26.7 | 26.7 | +2.4 (+9.88%) | 12,879 |
17 Mar 2005 | INR | 25.5 | 25.5 | 24.3 | 24.3 | 24.3 | -2.2 (-8.30%) | 627 |
16 Mar 2005 | INR | 27.8 | 27.8 | 26.5 | 26.5 | 26.5 | -0.3 (-1.12%) | 2,525 |
15 Mar 2005 | INR | 25.8 | 27.2 | 25 | 26.8 | 26.8 | -0.2 (-0.74%) | 8,659 |
14 Mar 2005 | INR | 29.5 | 29.5 | 26.05 | 27 | 27 | -0.6 (-2.17%) | 1,800 |
11 Mar 2005 | INR | 28 | 28.3 | 26.5 | 27.6 | 27.6 | +0.35 (+1.28%) | 4,105 |
10 Mar 2005 | INR | 27.5 | 27.5 | 26 | 27.25 | 27.25 | +0.25 (+0.93%) | 3,650 |
9 Mar 2005 | INR | 28 | 28 | 25.25 | 27 | 27 | -0.3 (-1.10%) | 6,559 |
8 Mar 2005 | INR | 28.95 | 29 | 27 | 27.3 | 27.3 | -0.55 (-1.97%) | 2,060 |
7 Mar 2005 | INR | 28 | 28.5 | 27.25 | 27.85 | 27.85 | -0.1 (-0.36%) | 7,923 |
4 Mar 2005 | INR | 28.7 | 28.7 | 27.95 | 27.95 | 27.95 | +0.3 (+1.08%) | 7,090 |
3 Mar 2005 | INR | 27.1 | 28.45 | 26.25 | 27.65 | 27.65 | +0.4 (+1.47%) | 11,474 |
2 Mar 2005 | INR | 26.9 | 28.5 | 26.5 | 27.25 | 27.25 | 0.0 (0.0%) | 4,650 |
1 Mar 2005 | INR | 27 | 28.7 | 25.5 | 27.25 | 27.25 | +0.9 (+3.42%) | 17,796 |
28 Feb 2005 | INR | 29.7 | 29.7 | 26.25 | 26.35 | 26.35 | -0.7 (-2.59%) | 13,166 |
25 Feb 2005 | INR | 30 | 30 | 26.15 | 27.05 | 27.05 | +0.15 (+0.56%) | 32,276 |
24 Feb 2005 | INR | 23 | 27.3 | 23 | 26.9 | 26.9 | +4.15 (+18.24%) | 35,530 |
23 Feb 2005 | INR | 21.5 | 25.8 | 21.5 | 22.75 | 22.75 | +1.25 (+5.81%) | 14,935 |
22 Feb 2005 | INR | 18.4 | 21.6 | 18.4 | 21.5 | 21.5 | +3.5 (+19.44%) | 20,388 |
21 Feb 2005 | INR | 17.4 | 18.95 | 17.4 | 18 | 18 | -0.1 (-0.55%) | 204 |
18 Feb 2005 | INR | 18 | 18.2 | 18 | 18.1 | 18.1 | -0.65 (-3.47%) | 1,090 |
17 Feb 2005 | INR | 17 | 18.75 | 17 | 18.75 | 18.75 | +0.7 (+3.88%) | 52 |
16 Feb 2005 | INR | 18 | 19.65 | 18 | 18.05 | 18.05 | -0.65 (-3.48%) | 208 |
15 Feb 2005 | INR | 19.4 | 21 | 18.7 | 18.7 | 18.7 | +0.45 (+2.47%) | 3,703 |